|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.30/-2.04%
|
14.85
|
14.85
|
14.35
|
14.40
|
14.47
|
14.40
|
657,100
|
|
|
5/7/2026
|
-0.05/-0.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
330,800
|
|
|
5/6/2026
|
+0.20/+1.37%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.79
|
14.75
|
308,800
|
|
|
5/5/2026
|
-0.10/-0.68%
|
14.75
|
14.75
|
14.50
|
14.55
|
14.60
|
14.55
|
412,200
|
|
|
5/4/2026
|
-0.15/-1.01%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.80
|
14.65
|
210,400
|
|
|
4/29/2026
|
+0.05/+0.34%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.73
|
14.80
|
281,000
|
|
|
4/28/2026
|
-0.30/-1.99%
|
15.05
|
15.15
|
14.75
|
14.75
|
14.89
|
14.75
|
256,800
|
|
|
4/24/2026
|
-0.05/-0.33%
|
15.00
|
15.30
|
15.00
|
15.05
|
15.06
|
15.05
|
244,200
|
|
|
4/23/2026
|
-0.15/-0.98%
|
15.25
|
15.35
|
14.90
|
15.10
|
15.10
|
15.10
|
465,700
|
|
|
4/22/2026
|
-0.05/-0.33%
|
15.40
|
15.50
|
15.25
|
15.25
|
15.32
|
15.25
|
321,600
|
|
|
4/21/2026
|
+0.20/+1.32%
|
15.30
|
15.55
|
15.15
|
15.30
|
15.35
|
15.30
|
447,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.10
|
15.10
|
15.21
|
15.10
|
203,100
|
|
|
4/17/2026
|
-0.10/-0.66%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.23
|
15.10
|
627,800
|
|
|
4/16/2026
|
-0.20/-1.30%
|
15.40
|
15.55
|
15.20
|
15.20
|
15.30
|
15.20
|
362,400
|
|
|
4/15/2026
|
-0.20/-1.28%
|
16.05
|
16.05
|
15.40
|
15.40
|
15.71
|
15.40
|
514,100
|
|
|
4/14/2026
|
+0.55/+3.65%
|
15.35
|
15.65
|
15.15
|
15.60
|
15.42
|
15.60
|
373,600
|
|
|
4/13/2026
|
-0.30/-1.95%
|
15.20
|
15.55
|
15.00
|
15.05
|
15.20
|
15.05
|
488,200
|
|
|
4/10/2026
|
-0.20/-1.29%
|
15.85
|
15.85
|
15.30
|
15.35
|
15.49
|
15.35
|
410,500
|
|
|
4/9/2026
|
+0.45/+2.98%
|
15.00
|
15.70
|
14.90
|
15.55
|
15.31
|
15.55
|
597,900
|
|
|
4/8/2026
|
+0.50/+3.42%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.11
|
15.10
|
384,200
|
|
|